Stonex Group Inc (SNEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	64.009	-1,02%	95,96	94,78	96,25	94,78
02/05/2023	51.151	-3,63%	98,82	94,21	98,50	95,76
01/05/2023	45.747	1,33%	97,98	97,98	99,5087	99,37
28/04/2023	57.236	2,02%	95,48	95,185	98,31	98,07
27/04/2023	31.207	-0,13%	96,29	95,11	96,74	96,13
26/04/2023	37.098	-2,26%	98,32	95,715	98,32	96,25
25/04/2023	38.330	-2,64%	100,10	98,47	100,42	98,48
24/04/2023	37.031	-1,35%	102,24	100,98	103,09	101,15
21/04/2023	37.021	-1,07%	103,28	101,72	103,695	102,53
20/04/2023	141.997	-0,59%	103,70	102,45	103,89	103,64
19/04/2023	38.359	0,20%	103,38	102,83	104,46	104,25
18/04/2023	46.646	1,09%	103,29	102,715	104,24	104,04
17/04/2023	43.495	-0,35%	102,75	101,68	103,08	102,92
14/04/2023	42.796	0,60%	103,24	102,49	104,05	103,28
13/04/2023	39.281	1,24%	101,22	101,20	102,70	102,66
12/04/2023	43.530	2,16%	99,42	99,54	101,85	101,40
11/04/2023	33.378	-0,24%	99,92	99,22	101,175	99,26
10/04/2023	51.255	0,42%	99,06	98,925	100,27	99,50
06/04/2023	36.923	0,62%	98,63	98,03	99,50	99,08
05/04/2023	39.858	-0,45%	97,99	97,39	98,55	98,47
04/04/2023	55.434	-3,07%	102,00	98,0063	102,40	98,91
03/04/2023	89.524	-1,44%	103,75	101,44	104,13	102,04
31/03/2023	174.225	2,41%	101,27	100,83	103,99	103,53
30/03/2023	65.886	0,07%	101,70	100,30	103,14	101,09
29/03/2023	61.274	0,35%	101,51	100,27	102,11	101,02
28/03/2023	63.075	0,84%	99,84	99,46	101,09	100,67
27/03/2023	66.107	3,03%	98,43	96,77	99,93	99,83
24/03/2023	80.514	0,37%	95,94	92,93	97,11	96,89
23/03/2023	96.230	2,09%	95,31	94,325	97,10	96,53
22/03/2023	42.312	-3,52%	98,00	94,42	98,00	94,55
21/03/2023	75.107	3,38%	96,86	96,74	98,45	98,00
20/03/2023	73.879	3,35%	92,53	92,00	95,09	94,80
17/03/2023	163.410	-2,52%	93,50	91,57	93,51	91,73
16/03/2023	80.027	2,85%	90,40	89,845	94,47	94,10
15/03/2023	97.729	-3,57%	92,13	89,53	92,13	91,49
14/03/2023	86.641	3,67%	92,24	92,24	96,20	94,88
13/03/2023	126.593	-6,42%	95,95	90,36	96,31	91,52
10/03/2023	74.870	-3,86%	100,87	97,67	100,87	97,80
09/03/2023	74.392	-3,12%	105,07	101,71	104,745	101,73
08/03/2023	80.257	0,49%	104,52	104,47	106,35	105,01
07/03/2023	55.535	0,95%	103,80	103,35	104,51	104,50
06/03/2023	63.075	-0,62%	103,84	103,29	104,17	103,52
03/03/2023	53.231	0,41%	103,74	103,06	104,27	104,17
02/03/2023	41.322	1,11%	102,09	101,32	103,74	103,74
01/03/2023	55.530	1,76%	100,53	100,53	102,70	102,60
28/02/2023	99.190	0,76%	100,40	100,40	103,74	100,83
27/02/2023	58.101	0,08%	100,35	99,2356	101,105	100,07
24/02/2023	38.894	0,32%	99,41	98,922	100,3699	99,99
23/02/2023	58.293	-0,95%	100,73	99,475	101,49	99,67
22/02/2023	81.655	-0,53%	100,98	99,48	101,70	100,63
21/02/2023	76.746	-2,47%	102,83	101,14	103,03	101,17
20/02/2023	60.642	0,46%	103,58	103,43	104,33	103,73
17/02/2023	60.642	0,46%	103,58	103,43	104,33	103,73
16/02/2023	90.686	-1,53%	104,54	103,19	104,73	103,26
15/02/2023	68.311	1,14%	103,16	103,16	105,39	104,86
14/02/2023	137.221	0,06%	104,00	102,7746	104,40	103,68
13/02/2023	102.883	-0,33%	103,96	101,965	103,96	103,62
10/02/2023	171.015	4,86%	100,00	99,47	104,545	103,96
09/02/2023	93.500	-0,61%	99,86	97,0442	100,00	99,14
08/02/2023	175.855	11,34%	93,00	92,65	102,00	99,75
07/02/2023	72.299	1,37%	87,90	87,72	89,82	89,59
06/02/2023	84.024	-1,99%	90,17	87,83	90,19	88,38
03/02/2023	142.348	3,69%	86,96	86,93	90,45	90,1682
02/02/2023	117.525	-1,40%	88,20	86,52	89,02	86,96
01/02/2023	74.304	0,35%	87,44	87,0338	89,21	88,19
31/01/2023	95.402	2,38%	86,37	85,85	87,89	87,88
30/01/2023	55.025	-0,94%	86,35	85,72	87,5696	85,84
27/01/2023	51.080	-3,79%	89,74	86,56	89,61	86,65
26/01/2023	80.141	1,50%	89,00	89,00	90,21	90,06
25/01/2023	84.831	1,65%	87,14	86,585	88,92	88,73
24/01/2023	173.463	3,17%	84,73	84,00	88,515	87,29
23/01/2023	174.353	-7,47%	91,15	82,88	91,69	84,61
20/01/2023	97.835	-0,77%	92,88	90,74	94,97	91,44
19/01/2023	66.879	-1,65%	93,10	91,79	93,10	92,15
18/01/2023	60.972	-0,36%	94,22	93,54	94,63	93,70
17/01/2023	57.468	0,46%	94,00	93,11	94,4999	94,04
16/01/2023	64.797	0,15%	92,53	92,53	93,875	93,26
13/01/2023	64.797	0,15%	92,53	92,53	93,875	93,26
12/01/2023	92.873	0,90%	93,00	91,20	93,62	93,12
11/01/2023	80.252	-1,94%	93,93	91,85	93,93	92,29
10/01/2023	68.392	-0,92%	95,37	93,97	95,795	94,12
09/01/2023	46.499	-0,81%	96,00	94,74	97,29	94,99
06/01/2023	44.774	0,92%	95,29	94,00	97,09	95,77
05/01/2023	46.980	0,29%	94,01	93,82	95,36	94,90
04/01/2023	52.913	-0,81%	96,19	94,39	96,52	94,63
03/01/2023	47.400	0,11%	95,12	94,19	96,01	95,40
02/01/2023	80.905	-1,43%	96,22	94,08	96,63	95,30
30/12/2022	80.905	-1,43%	96,22	94,08	96,63	95,30
29/12/2022	45.014	1,27%	96,13	96,00	97,97	96,68
28/12/2022	33.419	-0,81%	95,91	95,12	96,22	95,47
27/12/2022	29.744	-0,31%	96,77	95,67	97,10	96,25
23/12/2022	5.328	0,24%	97,03	97,03	97,5794	97,07
22/12/2022	51.408	-1,74%	98,47	95,11	98,55	96,84
21/12/2022	76.182	2,23%	97,47	97,1979	98,585	98,55
20/12/2022	91.888	2,46%	94,68	94,68	96,49	96,40
19/12/2022	68.267	2,31%	92,14	91,96	94,22	94,09
16/12/2022	473.955	1,26%	90,36	89,56	92,32	91,97
15/12/2022	113.667	-2,37%	92,38	89,72	93,43	90,83
14/12/2022	68.276	-2,60%	95,23	92,49	95,99	93,03
13/12/2022	87.578	2,30%	96,06	94,865	97,84	95,51